T-BASEの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/09/22 5,620.0 5,640.0 5,370.0 5,430.0 5,430.0 171,900
2017/09/21 5,850.0 5,850.0 5,620.0 5,650.0 5,650.0 156,200
2017/09/20 5,910.0 5,930.0 5,770.0 5,850.0 5,850.0 108,900
2017/09/19 5,680.0 5,900.0 5,650.0 5,870.0 5,870.0 217,700
2017/09/15 5,490.0 5,600.0 5,410.0 5,600.0 5,600.0 88,800
2017/09/14 5,610.0 5,610.0 5,460.0 5,530.0 5,530.0 72,400
2017/09/13 5,480.0 5,530.0 5,350.0 5,500.0 5,500.0 83,500
2017/09/12 5,540.0 5,570.0 5,380.0 5,420.0 5,420.0 95,300
2017/09/11 5,320.0 5,480.0 5,300.0 5,450.0 5,450.0 113,500
2017/09/08 5,320.0 5,380.0 5,160.0 5,190.0 5,190.0 118,900
2017/09/07 5,660.0 5,660.0 5,220.0 5,300.0 5,300.0 249,200
2017/09/06 5,130.0 5,670.0 5,080.0 5,560.0 5,560.0 228,000
2017/09/05 5,430.0 5,520.0 4,970.0 5,230.0 5,230.0 315,200
2017/09/04 5,750.0 5,750.0 5,530.0 5,590.0 5,590.0 209,300
2017/09/01 5,840.0 5,900.0 5,720.0 5,810.0 5,810.0 113,500
2017/08/31 5,910.0 5,950.0 5,780.0 5,840.0 5,840.0 133,200
2017/08/30 5,960.0 5,990.0 5,760.0 5,980.0 5,980.0 167,900
2017/08/29 5,770.0 5,840.0 5,730.0 5,800.0 5,800.0 104,000
2017/08/28 5,960.0 5,990.0 5,860.0 5,870.0 5,870.0 97,000
2017/08/25 5,960.0 6,010.0 5,890.0 6,000.0 6,000.0 82,500
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/09/22 7.87 100.12 27.52 --- 5,430.0 5,430.0 171,900
2017/09/21 8.19 104.18 28.63 --- 5,650.0 5,650.0 156,200
2017/09/20 8.47 107.75 29.61 --- 5,850.0 5,850.0 108,900
2017/09/19 8.50 108.12 29.71 --- 5,870.0 5,870.0 217,700
2017/09/15 8.11 103.15 28.35 --- 5,600.0 5,600.0 88,800
2017/09/14 8.00 101.86 27.99 --- 5,530.0 5,530.0 72,400
2017/09/13 7.96 101.30 27.84 --- 5,500.0 5,500.0 83,500
2017/09/12 7.84 99.83 27.44 --- 5,420.0 5,420.0 95,300
2017/09/11 7.89 100.38 27.59 --- 5,450.0 5,450.0 113,500
2017/09/08 7.51 95.59 26.27 --- 5,190.0 5,190.0 118,900
2017/09/07 7.67 97.62 26.83 --- 5,300.0 5,300.0 249,200
2017/09/06 8.05 102.41 28.14 --- 5,560.0 5,560.0 228,000
2017/09/05 7.57 96.33 26.47 --- 5,230.0 5,230.0 315,200
2017/09/04 8.09 102.96 28.30 --- 5,590.0 5,590.0 209,300
2017/09/01 8.41 107.02 29.41 --- 5,810.0 5,810.0 113,500
2017/08/31 8.45 107.57 29.56 --- 5,840.0 5,840.0 133,200
2017/08/30 8.66 110.15 30.27 --- 5,980.0 5,980.0 167,900
2017/08/29 8.40 106.83 29.36 --- 5,800.0 5,800.0 104,000
2017/08/28 8.50 108.12 29.71 --- 5,870.0 5,870.0 97,000
2017/08/25 8.68 110.51 30.37 --- 6,000.0 6,000.0 82,500
« 前へ 1

TOKYO BASE あなたの予想は?

T-BASEの株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック